Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.834,35 -316,56 (-0,54%) CMC Crypto 200
1.364,71 +52,09 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510C00013000 | 2024-05-03 9:43AM EDT | 13.00 | 8.30 | 8.75 | 11.10 | 0.00 | - | 1 | 0 | 451.95% |
| GPS240510C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 6.25 | 5.70 | 8.60 | 0.00 | - | 2 | 3 | 472.66% |
| GPS240510C00015500 | 2024-05-01 2:35PM EDT | 15.50 | 4.50 | 5.15 | 8.20 | 0.00 | - | - | 4 | 462.11% |
| GPS240510C00016000 | 2024-04-29 10:01AM EDT | 16.00 | 5.15 | 5.45 | 7.85 | 0.00 | - | - | 1 | 266.41% |
| GPS240510C00019000 | 2024-04-30 3:56PM EDT | 19.00 | 1.70 | 2.09 | 4.95 | 0.00 | - | - | 3 | 140.63% |
| GPS240510C00019500 | 2024-05-02 9:33AM EDT | 19.50 | 0.91 | 2.36 | 2.84 | 0.00 | - | 1 | 7 | 93.36% |
| GPS240510C00020000 | 2024-05-02 3:38PM EDT | 20.00 | 0.99 | 2.16 | 3.25 | 0.00 | - | 74 | 2,063 | 133.59% |
| GPS240510C00020500 | 2024-05-06 2:27PM EDT | 20.50 | 1.67 | 1.61 | 2.35 | +0.46 | +38.02% | 27 | 103 | 87.50% |
| GPS240510C00021000 | 2024-05-06 12:55PM EDT | 21.00 | 1.29 | 1.27 | 1.55 | +0.42 | +48.28% | 24 | 4,608 | 62.31% |
| GPS240510C00021500 | 2024-05-06 11:27AM EDT | 21.50 | 0.89 | 0.88 | 1.05 | +0.32 | +56.14% | 63 | 6,070 | 52.73% |
| GPS240510C00022000 | 2024-05-06 3:58PM EDT | 22.00 | 0.57 | 0.56 | 0.60 | +0.20 | +54.05% | 542 | 1,818 | 47.27% |
| GPS240510C00022500 | 2024-05-06 3:39PM EDT | 22.50 | 0.35 | 0.34 | 0.37 | +0.13 | +59.09% | 169 | 661 | 48.05% |
| GPS240510C00023000 | 2024-05-06 3:59PM EDT | 23.00 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 7,697 | 497 | 48.44% |
| GPS240510C00023500 | 2024-05-06 11:45AM EDT | 23.50 | 0.13 | 0.09 | 0.13 | +0.06 | +85.71% | 43 | 11 | 51.56% |
| GPS240510C00024000 | 2024-05-06 3:44PM EDT | 24.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 56 | 27 | 51.56% |
| GPS240510C00024500 | 2024-05-06 10:36AM EDT | 24.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 48 | 7 | 53.13% |
| GPS240510C00025000 | 2024-04-30 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 8 | 63.28% |
| GPS240510C00025500 | 2024-05-02 12:12PM EDT | 25.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 82 | 148.44% |
| GPS240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 30 | 168 | 62.50% |
| GPS240510C00026500 | 2024-05-01 12:13PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 68.75% |
| GPS240510C00027500 | 2024-04-09 9:49AM EDT | 27.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 21 | 75.00% |
| GPS240510C00028000 | 2024-04-29 3:12PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 87.50% |
| GPS240510C00028500 | 2024-04-05 11:18AM EDT | 28.50 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 228.13% |
| GPS240510C00029000 | 2024-04-26 10:17AM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 199.90% |
| GPS240510C00029500 | 2024-04-12 12:16PM EDT | 29.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 120 | 40 | 208.20% |
| GPS240510C00030000 | 2024-04-03 3:11PM EDT | 30.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 255.86% |
| GPS240510C00030500 | 2024-04-05 11:18AM EDT | 30.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 264.45% |
| GPS240510C00031500 | 2024-04-08 12:31PM EDT | 31.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 65 | 239.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510P00015500 | 2024-05-03 3:09PM EDT | 15.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 271.09% |
| GPS240510P00016000 | 2024-04-24 10:20AM EDT | 16.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 253.13% |
| GPS240510P00016500 | 2024-04-25 10:43AM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 190 | 235.55% |
| GPS240510P00017000 | 2024-04-19 1:25PM EDT | 17.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 93.75% |
| GPS240510P00017500 | 2024-05-01 2:55PM EDT | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1,000 | 84.38% |
| GPS240510P00018000 | 2024-04-25 10:09AM EDT | 18.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 81.25% |
| GPS240510P00018500 | 2024-05-01 11:33AM EDT | 18.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 10 | 73.44% |
| GPS240510P00019000 | 2024-05-06 3:42PM EDT | 19.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 56 | 4,170 | 84.38% |
| GPS240510P00019500 | 2024-05-06 3:42PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 115 | 121 | 57.81% |
| GPS240510P00020000 | 2024-05-06 3:42PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 57 | 1,132 | 53.13% |
| GPS240510P00020500 | 2024-05-06 3:06PM EDT | 20.50 | 0.07 | 0.05 | 0.06 | -0.09 | -56.25% | 77 | 545 | 51.56% |
| GPS240510P00021000 | 2024-05-06 10:52AM EDT | 21.00 | 0.11 | 0.09 | 0.11 | -0.16 | -59.26% | 12 | 461 | 49.22% |
| GPS240510P00021500 | 2024-05-06 2:53PM EDT | 21.50 | 0.23 | 0.16 | 0.20 | -0.25 | -52.08% | 73 | 450 | 46.29% |
| GPS240510P00022000 | 2024-05-06 12:51PM EDT | 22.00 | 0.39 | 0.34 | 0.37 | -0.46 | -54.12% | 16 | 548 | 45.31% |
| GPS240510P00022500 | 2024-05-06 3:36PM EDT | 22.50 | 0.64 | 0.61 | 0.65 | -1.44 | -69.23% | 216 | 28 | 47.07% |
| GPS240510P00023000 | 2024-05-06 12:06PM EDT | 23.00 | 1.05 | 0.77 | 1.11 | -0.44 | -29.53% | 20 | 10 | 60.55% |
| GPS240510P00023500 | 2024-04-29 12:29PM EDT | 23.50 | 2.35 | 1.32 | 1.56 | 0.00 | - | 22 | 0 | 54.49% |
| GPS240510P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 3.37 | 1.59 | 1.99 | 0.00 | - | 2 | 2 | 73.63% |
| GPS240510P00024500 | 2024-04-15 10:56AM EDT | 24.50 | 2.55 | 1.84 | 2.43 | 0.00 | - | 1 | 1 | 75.78% |
| GPS240510P00025000 | 2024-05-06 2:19PM EDT | 25.00 | 2.92 | 1.92 | 2.97 | +1.30 | +80.25% | 7 | 7 | 92.97% |
| GPS240510P00025500 | 2024-04-05 9:38AM EDT | 25.50 | 1.75 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 123.44% |
| GPS240510P00026000 | 2024-04-09 12:06PM EDT | 26.00 | 2.72 | 3.45 | 5.50 | 0.00 | - | 9 | 0 | 182.42% |
| GPS240510P00026500 | 2024-04-02 10:43AM EDT | 26.50 | 1.47 | 5.85 | 6.85 | 0.00 | - | - | 0 | 339.84% |
| GPS240510P00027000 | 2024-04-16 3:57PM EDT | 27.00 | 6.01 | 3.00 | 5.75 | 0.00 | - | 1 | 0 | 237.11% |
| GPS240510P00029000 | 2024-04-03 3:03PM EDT | 29.00 | 3.35 | 6.60 | 7.50 | 0.00 | - | 1 | 0 | 180.08% |
| GPS240510P00031500 | 2024-05-01 2:34PM EDT | 31.50 | 11.45 | 7.70 | 10.35 | 0.00 | - | - | 0 | 336.72% |
